Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2003-10-27 to 2026-08-28
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2018
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume |
|---|---|---|---|
| 2018-12-31 | $0.19 | $0.19 | 2,000 |
| 2018-12-28 | $0.17 | $0.17 | 16,400 |
| 2018-12-27 | $0.18 | $0.18 | 1,537 |
| 2018-12-26 | $0.19 | $0.19 | 0 |
| 2018-12-24 | $0.19 | $0.19 | 0 |
| 2018-12-21 | $0.19 | $0.19 | 0 |
| 2018-12-20 | $0.19 | $0.19 | 231 |
| 2018-12-19 | $0.19 | $0.19 | 3,600 |
| 2018-12-18 | $0.20 | $0.20 | 1,000 |
| 2018-12-17 | $0.20 | $0.20 | 1,475 |
| 2018-12-14 | $0.15 | $0.15 | 47,416 |
| 2018-12-13 | $0.20 | $0.20 | 0 |
| 2018-12-12 | $0.20 | $0.20 | 0 |
| 2018-12-11 | $0.20 | $0.20 | 150 |
| 2018-12-10 | $0.14 | $0.14 | 52,084 |
| 2018-12-07 | $0.17 | $0.17 | 0 |
| 2018-12-06 | $0.17 | $0.17 | 10,400 |
| 2018-12-04 | $0.20 | $0.20 | 0 |
| 2018-12-03 | $0.20 | $0.20 | 18,500 |
| 2018-11-30 | $0.22 | $0.22 | 0 |
| 2018-11-29 | $0.22 | $0.22 | 6,784 |
| 2018-11-28 | $0.16 | $0.16 | 7,100 |
| 2018-11-27 | $0.23 | $0.23 | 1,000 |
| 2018-11-26 | $0.20 | $0.20 | 0 |
| 2018-11-23 | $0.20 | $0.20 | 13,808 |
| 2018-11-21 | $0.23 | $0.23 | 4,000 |
| 2018-11-20 | $0.23 | $0.23 | 0 |
| 2018-11-19 | $0.23 | $0.23 | 3,500 |
| 2018-11-16 | $0.25 | $0.25 | 500 |
| 2018-11-15 | $0.24 | $0.24 | 500 |
| 2018-11-14 | $0.24 | $0.24 | 0 |
| 2018-11-13 | $0.24 | $0.24 | 1,000 |
| 2018-11-12 | $0.24 | $0.24 | 0 |
| 2018-11-09 | $0.24 | $0.24 | 20,027 |
| 2018-11-08 | $0.20 | $0.20 | 5,000 |
| 2018-11-07 | $0.24 | $0.24 | 430 |
| 2018-11-06 | $0.25 | $0.25 | 6,000 |
| 2018-11-05 | $0.25 | $0.25 | 2,000 |
| 2018-11-02 | $0.22 | $0.22 | 2,000 |
| 2018-11-01 | $0.22 | $0.22 | 0 |
| 2018-10-31 | $0.22 | $0.22 | 0 |
| 2018-10-30 | $0.22 | $0.22 | 0 |
| 2018-10-29 | $0.22 | $0.22 | 11,410 |
| 2018-10-26 | $0.16 | $0.16 | 88,609 |
| 2018-10-25 | $0.21 | $0.21 | 35,402 |
| 2018-10-24 | $0.30 | $0.30 | 0 |
| 2018-10-23 | $0.30 | $0.30 | 2,449 |
| 2018-10-22 | $0.34 | $0.34 | 0 |
| 2018-10-19 | $0.34 | $0.34 | 11,450 |
| 2018-10-18 | $0.35 | $0.35 | 0 |
| 2018-10-17 | $0.35 | $0.35 | 0 |
| 2018-10-16 | $0.35 | $0.35 | 5,000 |
| 2018-10-15 | $0.35 | $0.35 | 0 |
| 2018-10-12 | $0.35 | $0.35 | 0 |
| 2018-10-11 | $0.35 | $0.35 | 0 |
| 2018-10-10 | $0.35 | $0.35 | 0 |
| 2018-10-09 | $0.35 | $0.35 | 0 |
| 2018-10-08 | $0.35 | $0.35 | 200 |
| 2018-10-05 | $0.30 | $0.30 | 8,400 |
| 2018-10-04 | $0.35 | $0.35 | 0 |
| 2018-10-03 | $0.35 | $0.35 | 200 |
| 2018-10-02 | $0.28 | $0.28 | 2,400 |
| 2018-10-01 | $0.30 | $0.30 | 7,800 |
| 2018-09-28 | $0.35 | $0.35 | 10,000 |
| 2018-09-27 | $0.35 | $0.35 | 300 |
| 2018-09-26 | $0.26 | $0.26 | 6,500 |
| 2018-09-25 | $0.35 | $0.35 | 0 |
| 2018-09-24 | $0.35 | $0.35 | 9,452 |
| 2018-09-21 | $0.35 | $0.35 | 8,634 |
| 2018-09-20 | $0.35 | $0.35 | 9,600 |
| 2018-09-19 | $0.35 | $0.35 | 500 |
| 2018-09-18 | $0.32 | $0.32 | 0 |
| 2018-09-17 | $0.32 | $0.32 | 100 |
| 2018-09-14 | $0.32 | $0.32 | 1,200 |
| 2018-09-13 | $0.32 | $0.32 | 0 |
| 2018-09-12 | $0.32 | $0.32 | 20,000 |
| 2018-09-11 | $0.32 | $0.32 | 1,400 |
| 2018-09-10 | $0.31 | $0.31 | 10,153 |
| 2018-09-07 | $0.31 | $0.31 | 4,447 |
| 2018-09-06 | $0.32 | $0.32 | 0 |
| 2018-09-05 | $0.32 | $0.32 | 1,670 |
| 2018-09-04 | $0.32 | $0.32 | 0 |
| 2018-08-31 | $0.32 | $0.32 | 0 |
| 2018-08-30 | $0.32 | $0.32 | 0 |
| 2018-08-29 | $0.32 | $0.32 | 0 |
| 2018-08-28 | $0.32 | $0.32 | 29,300 |
| 2018-08-27 | $0.35 | $0.35 | 0 |
| 2018-08-24 | $0.35 | $0.35 | 0 |
| 2018-08-23 | $0.35 | $0.35 | 0 |
| 2018-08-22 | $0.35 | $0.35 | 1,400 |
| 2018-08-21 | $0.34 | $0.34 | 18,700 |
| 2018-08-20 | $0.35 | $0.35 | 400 |
| 2018-08-17 | $0.35 | $0.35 | 0 |
| 2018-08-16 | $0.35 | $0.35 | 5,300 |
| 2018-08-15 | $0.35 | $0.35 | 1,900 |
| 2018-08-14 | $0.35 | $0.35 | 0 |
| 2018-08-13 | $0.35 | $0.35 | 0 |
| 2018-08-10 | $0.35 | $0.35 | 0 |
| 2018-08-09 | $0.35 | $0.35 | 0 |
| 2018-08-08 | $0.35 | $0.35 | 0 |
| 2018-08-07 | $0.35 | $0.35 | 6,800 |
| 2018-08-06 | $0.35 | $0.35 | 0 |
| 2018-08-03 | $0.35 | $0.35 | 1,300 |
| 2018-08-02 | $0.39 | $0.39 | 1,263 |
| 2018-08-01 | $0.40 | $0.40 | 0 |
| 2018-07-31 | $0.40 | $0.40 | 0 |
| 2018-07-30 | $0.40 | $0.40 | 1,300 |
| 2018-07-27 | $0.40 | $0.40 | 0 |
| 2018-07-26 | $0.40 | $0.40 | 0 |
| 2018-07-25 | $0.40 | $0.40 | 0 |
| 2018-07-24 | $0.40 | $0.40 | 0 |
| 2018-07-23 | $0.40 | $0.40 | 0 |
| 2018-07-20 | $0.40 | $0.40 | 0 |
| 2018-07-19 | $0.40 | $0.40 | 0 |
| 2018-07-18 | $0.40 | $0.40 | 0 |
| 2018-07-17 | $0.40 | $0.40 | 0 |
| 2018-07-16 | $0.40 | $0.40 | 25,400 |
| 2018-07-13 | $0.40 | $0.40 | 300 |
| 2018-07-12 | $0.38 | $0.38 | 0 |
| 2018-07-11 | $0.38 | $0.38 | 15,000 |
| 2018-07-10 | $0.38 | $0.38 | 12,500 |
| 2018-07-09 | $0.38 | $0.38 | 15,200 |
| 2018-07-06 | $0.38 | $0.38 | 86,283 |
| 2018-07-05 | $0.34 | $0.34 | 14,300 |
| 2018-07-03 | $0.38 | $0.38 | 5,000 |
| 2018-07-02 | $0.45 | $0.45 | 6,251 |
| 2018-06-29 | $0.40 | $0.40 | 0 |
| 2018-06-28 | $0.40 | $0.40 | 2,000 |
| 2018-06-27 | $0.42 | $0.42 | 0 |
| 2018-06-26 | $0.42 | $0.42 | 0 |
| 2018-06-25 | $0.42 | $0.42 | 18,800 |
| 2018-06-22 | $0.45 | $0.45 | 0 |
| 2018-06-21 | $0.45 | $0.45 | 5,300 |
| 2018-06-20 | $0.43 | $0.43 | 12,500 |
| 2018-06-19 | $0.48 | $0.48 | 4,099 |
| 2018-06-18 | $0.46 | $0.46 | 16,040 |
| 2018-06-15 | $0.48 | $0.48 | 2,800 |
| 2018-06-14 | $0.48 | $0.48 | 41,594 |
| 2018-06-13 | $0.45 | $0.45 | 4,000 |
| 2018-06-12 | $0.44 | $0.44 | 17,990 |
| 2018-06-11 | $0.39 | $0.39 | 23,347 |
| 2018-06-08 | $0.39 | $0.39 | 0 |
| 2018-06-07 | $0.39 | $0.39 | 24,800 |
| 2018-06-06 | $0.34 | $0.34 | 24,822 |
| 2018-06-05 | $0.34 | $0.34 | 26,400 |
| 2018-06-04 | $0.31 | $0.31 | 1,500 |
| 2018-06-01 | $0.31 | $0.31 | 300 |
| 2018-05-31 | $0.30 | $0.30 | 3,000 |
| 2018-05-30 | $0.30 | $0.30 | 43,274 |
| 2018-05-29 | $0.30 | $0.30 | 25,970 |
| 2018-05-25 | $0.30 | $0.30 | 3,076 |
| 2018-05-24 | $0.26 | $0.26 | 46,500 |
| 2018-05-23 | $0.30 | $0.30 | 8,784 |
| 2018-05-22 | $0.30 | $0.30 | 51,022 |
| 2018-05-21 | $0.24 | $0.24 | 254,068 |
| 2018-05-18 | $0.23 | $0.23 | 43,684 |
| 2018-05-17 | $0.22 | $0.22 | 32,500 |
| 2018-05-16 | $0.22 | $0.22 | 46,382 |
| 2018-05-15 | $0.30 | $0.30 | 13,050 |
| 2018-05-14 | $0.31 | $0.31 | 12,000 |
| 2018-05-11 | $0.32 | $0.32 | 400 |
| 2018-05-10 | $0.30 | $0.30 | 8,609 |
| 2018-05-09 | $0.28 | $0.28 | 62,600 |
| 2018-05-08 | $0.32 | $0.32 | 88,865 |
| 2018-05-07 | $0.35 | $0.35 | 20,679 |
| 2018-05-04 | $0.37 | $0.37 | 50,800 |
| 2018-05-03 | $0.38 | $0.38 | 6,646 |
| 2018-05-02 | $0.38 | $0.38 | 200 |
| 2018-05-01 | $0.38 | $0.38 | 2,000 |
| 2018-04-30 | $0.40 | $0.40 | 0 |
| 2018-04-27 | $0.40 | $0.40 | 24,565 |
| 2018-04-26 | $0.43 | $0.43 | 8,000 |
| 2018-04-25 | $0.45 | $0.45 | 0 |
| 2018-04-24 | $0.45 | $0.45 | 5,529 |
| 2018-04-23 | $0.45 | $0.45 | 15,100 |
| 2018-04-20 | $0.45 | $0.45 | 300 |
| 2018-04-19 | $0.40 | $0.40 | 7,600 |
| 2018-04-18 | $0.40 | $0.40 | 500 |
| 2018-04-17 | $0.40 | $0.40 | 4,000 |
| 2018-04-16 | $0.48 | $0.48 | 0 |
| 2018-04-13 | $0.48 | $0.48 | 1,800 |
| 2018-04-12 | $0.50 | $0.50 | 0 |
| 2018-04-11 | $0.50 | $0.50 | 200 |
| 2018-04-10 | $0.50 | $0.50 | 1,018 |
| 2018-04-09 | $0.50 | $0.50 | 0 |
| 2018-04-06 | $0.50 | $0.50 | 200 |
| 2018-04-05 | $0.45 | $0.45 | 485 |
| 2018-04-04 | $0.45 | $0.45 | 2,740 |
| 2018-04-03 | $0.45 | $0.45 | 6,000 |
| 2018-04-02 | $0.55 | $0.55 | 13,700 |
| 2018-03-29 | $0.50 | $0.50 | 900 |
| 2018-03-28 | $0.37 | $0.37 | 2,675 |
| 2018-03-27 | $0.34 | $0.34 | 36,297 |
| 2018-03-26 | $0.50 | $0.50 | 0 |
| 2018-03-23 | $0.50 | $0.50 | 0 |
| 2018-03-22 | $0.50 | $0.50 | 0 |
| 2018-03-21 | $0.50 | $0.50 | 5,100 |
| 2018-03-20 | $0.48 | $0.48 | 16,000 |
| 2018-03-19 | $0.55 | $0.55 | 28,150 |
| 2018-03-16 | $0.52 | $0.52 | 26,841 |
| 2018-03-15 | $0.57 | $0.57 | 7,000 |
| 2018-03-14 | $0.53 | $0.53 | 6,700 |
| 2018-03-13 | $0.58 | $0.58 | 3,000 |
| 2018-03-12 | $0.55 | $0.55 | 0 |
| 2018-03-09 | $0.55 | $0.55 | 0 |
| 2018-03-08 | $0.55 | $0.55 | 2,700 |
| 2018-03-07 | $0.61 | $0.61 | 0 |
| 2018-03-06 | $0.61 | $0.61 | 3,128 |
| 2018-03-05 | $0.61 | $0.61 | 0 |
| 2018-03-02 | $0.61 | $0.61 | 0 |
| 2018-03-01 | $0.61 | $0.61 | 2,600 |
| 2018-02-28 | $0.58 | $0.58 | 7,299 |
| 2018-02-27 | $0.59 | $0.59 | 14,501 |
| 2018-02-26 | $0.59 | $0.59 | 10,351 |
| 2018-02-23 | $0.65 | $0.65 | 2,000 |
| 2018-02-22 | $0.69 | $0.69 | 0 |
| 2018-02-21 | $0.69 | $0.69 | 7,800 |
| 2018-02-20 | $0.70 | $0.70 | 3,000 |
| 2018-02-16 | $0.70 | $0.70 | 2,790 |
| 2018-02-15 | $0.60 | $0.60 | 10,021 |
| 2018-02-14 | $0.73 | $0.73 | 0 |
| 2018-02-13 | $0.73 | $0.73 | 395 |
| 2018-02-12 | $0.73 | $0.73 | 1,100 |
| 2018-02-09 | $0.75 | $0.75 | 8,600 |
| 2018-02-08 | $0.75 | $0.75 | 5,400 |
| 2018-02-07 | $0.75 | $0.75 | 0 |
| 2018-02-06 | $0.75 | $0.75 | 3,279 |
| 2018-02-05 | $0.69 | $0.69 | 0 |
| 2018-02-02 | $0.69 | $0.69 | 10,843 |
| 2018-02-01 | $0.70 | $0.70 | 300 |
| 2018-01-31 | $0.68 | $0.68 | 3,274 |
| 2018-01-30 | $0.70 | $0.70 | 900 |
| 2018-01-29 | $0.75 | $0.75 | 0 |
| 2018-01-26 | $0.75 | $0.75 | 4,820 |
| 2018-01-25 | $0.75 | $0.75 | 11,400 |
| 2018-01-24 | $0.70 | $0.70 | 37,550 |
| 2018-01-23 | $0.68 | $0.68 | 24,550 |
| 2018-01-22 | $0.69 | $0.69 | 37,310 |
| 2018-01-19 | $0.70 | $0.70 | 10,000 |
| 2018-01-18 | $0.70 | $0.70 | 4,377 |
| 2018-01-17 | $0.65 | $0.65 | 3,000 |
| 2018-01-16 | $0.70 | $0.70 | 13,357 |
| 2018-01-12 | $0.70 | $0.70 | 4,000 |
| 2018-01-11 | $0.70 | $0.70 | 18,200 |
| 2018-01-10 | $0.65 | $0.65 | 26,829 |
| 2018-01-09 | $0.67 | $0.67 | 55,780 |
| 2018-01-08 | $0.67 | $0.67 | 21,170 |
| 2018-01-05 | $0.63 | $0.63 | 700 |
| 2018-01-04 | $0.63 | $0.63 | 8,000 |
| 2018-01-03 | $0.63 | $0.63 | 7,900 |
| 2018-01-02 | $0.63 | $0.63 | 2,994 |